|
|
Closing price on 10/19/2018
|
|
| Open |
5.75 |
| High |
5.75 |
| Low |
5.36 |
| Volume |
355,090 |
| Split-adjusted Price |
4.15 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-0.27 / -4.70%
|
5.75
|
5.75
|
5.36
|
5.48
|
5.45
|
4.15
|
355,090
|
|
|
10/18/2018
|
-0.20 / -3.36%
|
6.00
|
6.00
|
5.75
|
5.75
|
5.91
|
4.36
|
225,530
|
|
|
10/17/2018
|
-0.15 / -2.46%
|
5.96
|
6.05
|
5.95
|
5.95
|
6.00
|
4.51
|
337,380
|
|
|
10/16/2018
|
-0.18 / -2.87%
|
6.28
|
6.28
|
6.09
|
6.10
|
6.14
|
4.62
|
347,930
|
|
|
10/15/2018
|
+0.20 / +3.29%
|
6.12
|
6.30
|
6.10
|
6.28
|
6.21
|
4.76
|
264,550
|
|
|
10/12/2018
|
+0.41 / +5.47%
|
6.99
|
7.90
|
6.97
|
7.90
|
7.20
|
4.60
|
954,170
|
|
|
10/11/2018
|
-0.56 / -6.96%
|
7.75
|
8.04
|
7.49
|
7.49
|
7.56
|
4.36
|
1,176,750
|
|
|
10/10/2018
|
-0.05 / -0.62%
|
8.18
|
8.21
|
8.05
|
8.05
|
8.15
|
4.69
|
332,840
|
|
|
10/9/2018
|
+0.15 / +1.89%
|
7.95
|
8.25
|
7.95
|
8.10
|
8.12
|
4.72
|
443,020
|
|
|
10/8/2018
|
+0.12 / +1.53%
|
7.78
|
8.18
|
7.78
|
7.95
|
7.99
|
4.63
|
531,080
|
|
|
10/5/2018
|
-0.11 / -1.39%
|
7.81
|
7.93
|
7.78
|
7.83
|
7.81
|
4.56
|
439,860
|
|
|
10/4/2018
|
-0.07 / -0.87%
|
8.03
|
8.05
|
7.85
|
7.94
|
7.95
|
4.63
|
552,390
|
|
|
10/3/2018
|
-0.13 / -1.60%
|
8.20
|
8.28
|
8.00
|
8.01
|
8.15
|
4.67
|
1,384,210
|
|
|
10/2/2018
|
-0.01 / -0.12%
|
8.15
|
8.30
|
8.10
|
8.14
|
8.21
|
4.74
|
541,860
|
|
|
10/1/2018
|
+0.34 / +4.35%
|
8.10
|
8.23
|
7.83
|
8.15
|
8.10
|
4.75
|
920,290
|
|
|
9/28/2018
|
+0.28 / +3.72%
|
7.88
|
7.88
|
7.54
|
7.81
|
7.73
|
4.55
|
1,084,570
|
|
|
9/27/2018
|
-0.43 / -5.40%
|
8.00
|
8.20
|
7.53
|
7.53
|
7.96
|
4.39
|
1,256,930
|
|
|
9/26/2018
|
+0.44 / +5.85%
|
7.90
|
7.99
|
7.80
|
7.96
|
7.92
|
4.64
|
1,209,040
|
|
|
9/25/2018
|
+0.49 / +6.97%
|
7.06
|
7.52
|
7.05
|
7.52
|
7.40
|
4.38
|
927,020
|
|
|
9/24/2018
|
+0.35 / +5.24%
|
6.75
|
7.04
|
6.75
|
7.03
|
6.93
|
4.10
|
680,800
|
|
|
9/21/2018
|
-0.12 / -1.76%
|
6.80
|
6.80
|
6.66
|
6.68
|
6.73
|
3.89
|
178,140
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.38
|
6.80
|
6.54
|
3.96
|
463,840
|
|
|
9/19/2018
|
-0.01 / -0.15%
|
6.83
|
6.86
|
6.75
|
6.80
|
6.81
|
3.96
|
305,200
|
|
|
9/18/2018
|
-0.03 / -0.44%
|
6.92
|
6.92
|
6.80
|
6.81
|
6.84
|
3.97
|
1,880,470
|
|
|
9/17/2018
|
-0.02 / -0.29%
|
6.86
|
6.90
|
6.80
|
6.84
|
6.85
|
3.99
|
282,450
|
|
|
9/14/2018
|
-0.08 / -1.15%
|
6.90
|
7.00
|
6.83
|
6.86
|
6.88
|
4.00
|
136,220
|
|
|
9/13/2018
|
+0.14 / +2.06%
|
6.88
|
6.95
|
6.80
|
6.94
|
6.87
|
4.04
|
1,601,700
|
|
|
9/12/2018
|
-0.09 / -1.31%
|
6.93
|
6.93
|
6.71
|
6.80
|
6.78
|
3.96
|
155,730
|
|
|
9/11/2018
|
-0.19 / -2.68%
|
6.91
|
7.19
|
6.60
|
6.89
|
6.84
|
4.02
|
338,240
|
|
|
9/10/2018
|
-0.08 / -1.12%
|
7.16
|
7.16
|
7.01
|
7.08
|
7.09
|
4.13
|
1,573,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|